Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,20 -33,80 (-1,43%) Bitcoin EUR
60.061,30 -799,94 (-1,31%)
Tata Consumer Products Limited (TATACONSUM.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1105,65 | 1105,65 | 1082,50 | 1085,20 | 1085,20 | 21.219 |
| 20 jun 2024 | 1106,15 | 1107,30 | 1096,10 | 1103,20 | 1103,20 | 43.898 |
| 19 jun 2024 | 1131,55 | 1131,55 | 1103,00 | 1106,05 | 1106,05 | 21.786 |
| 18 jun 2024 | 1114,00 | 1128,40 | 1112,15 | 1125,60 | 1125,60 | 25.010 |
| 14 jun 2024 | 1121,25 | 1124,35 | 1110,05 | 1112,15 | 1112,15 | 31.219 |
| 13 jun 2024 | 1137,45 | 1137,45 | 1104,00 | 1114,40 | 1114,40 | 67.362 |
| 12 jun 2024 | 1143,65 | 1143,65 | 1123,60 | 1125,25 | 1125,25 | 14.112 |
| 11 jun 2024 | 1134,00 | 1144,40 | 1126,55 | 1134,80 | 1134,80 | 22.229 |
| 10 jun 2024 | 1142,95 | 1142,95 | 1125,80 | 1131,40 | 1131,40 | 67.600 |
| 07 jun 2024 | 1146,90 | 1149,30 | 1131,30 | 1135,90 | 1135,90 | 68.361 |
| 06 jun 2024 | 1157,85 | 1157,85 | 1120,00 | 1140,40 | 1140,40 | 55.499 |
| 05 jun 2024 | 1100,05 | 1159,85 | 1093,45 | 1142,15 | 1142,15 | 325.976 |
| 04 jun 2024 | 1068,70 | 1092,30 | 1030,00 | 1087,45 | 1087,45 | 63.630 |
| 03 jun 2024 | 1080,45 | 1082,00 | 1063,65 | 1068,70 | 1068,70 | 29.049 |
| 31 may 2024 | 1073,15 | 1073,15 | 1050,00 | 1059,30 | 1059,30 | 118.326 |
| 30 may 2024 | 1068,05 | 1074,00 | 1052,00 | 1067,45 | 1067,45 | 21.989 |
| 29 may 2024 | 1091,00 | 1091,00 | 1068,05 | 1070,95 | 1070,95 | 16.829 |
| 28 may 2024 | 1094,95 | 1098,00 | 1080,05 | 1095,15 | 1095,15 | 53.801 |
| 27 may 2024 | 1099,00 | 1109,25 | 1086,35 | 1088,00 | 1088,00 | 46.759 |
| 24 may 2024 | 1110,00 | 1111,75 | 1095,60 | 1098,35 | 1098,35 | 31.474 |
| 24 may 2024 | 7.75 Dividendo | |||||
| 23 may 2024 | 1128,90 | 1129,20 | 1104,10 | 1117,55 | 1109,80 | 85.126 |
| 22 may 2024 | 1103,45 | 1122,00 | 1093,65 | 1120,60 | 1112,83 | 118.262 |
| 21 may 2024 | 1099,95 | 1099,95 | 1089,00 | 1094,30 | 1086,71 | 15.608 |
| 17 may 2024 | 1094,15 | 1100,80 | 1088,80 | 1093,50 | 1085,92 | 58.542 |
| 16 may 2024 | 1068,55 | 1102,65 | 1058,00 | 1099,75 | 1092,12 | 74.283 |
| 15 may 2024 | 1084,15 | 1089,95 | 1063,55 | 1068,35 | 1060,94 | 42.378 |
| 14 may 2024 | 1096,45 | 1097,95 | 1082,00 | 1085,25 | 1077,72 | 13.891 |
| 13 may 2024 | 1087,15 | 1102,15 | 1076,40 | 1096,45 | 1088,85 | 32.109 |
| 10 may 2024 | 1081,15 | 1094,00 | 1068,60 | 1090,45 | 1082,89 | 29.516 |
| 09 may 2024 | 1093,00 | 1112,85 | 1077,40 | 1082,70 | 1075,19 | 27.775 |
| 08 may 2024 | 1100,15 | 1117,95 | 1095,65 | 1114,60 | 1106,87 | 31.159 |
| 07 may 2024 | 1093,95 | 1121,00 | 1090,25 | 1099,25 | 1091,63 | 128.216 |
| 06 may 2024 | 1113,95 | 1113,95 | 1091,10 | 1098,30 | 1090,68 | 23.482 |
| 03 may 2024 | 1098,95 | 1114,95 | 1089,80 | 1093,95 | 1086,36 | 97.956 |
| 02 may 2024 | 1112,75 | 1112,75 | 1081,40 | 1091,15 | 1083,58 | 56.930 |
| 30 abr 2024 | 1098,90 | 1114,00 | 1095,90 | 1107,85 | 1100,17 | 107.967 |
| 29 abr 2024 | 1103,60 | 1110,00 | 1089,05 | 1098,90 | 1091,28 | 193.403 |
| 26 abr 2024 | 1107,15 | 1110,90 | 1084,10 | 1102,90 | 1095,25 | 58.441 |
| 25 abr 2024 | 1111,45 | 1115,75 | 1078,00 | 1105,95 | 1098,28 | 132.627 |
| 24 abr 2024 | 1112,90 | 1137,95 | 1104,00 | 1109,85 | 1102,15 | 318.660 |
| 23 abr 2024 | 1176,00 | 1180,00 | 1152,00 | 1173,25 | 1165,11 | 72.420 |
| 22 abr 2024 | 1143,90 | 1177,65 | 1142,50 | 1172,45 | 1164,32 | 125.888 |
| 19 abr 2024 | 1127,90 | 1150,00 | 1106,60 | 1137,50 | 1129,61 | 37.706 |
| 18 abr 2024 | 1137,40 | 1158,85 | 1110,00 | 1134,20 | 1126,33 | 245.234 |
| 16 abr 2024 | 1122,30 | 1139,10 | 1116,05 | 1135,75 | 1127,87 | 21.104 |
| 15 abr 2024 | 1126,45 | 1135,00 | 1111,00 | 1130,25 | 1122,41 | 34.405 |
| 12 abr 2024 | 1145,55 | 1156,00 | 1134,55 | 1146,60 | 1138,65 | 134.571 |
| 10 abr 2024 | 1135,40 | 1151,00 | 1119,10 | 1146,20 | 1138,25 | 34.058 |
| 09 abr 2024 | 1140,00 | 1141,45 | 1122,00 | 1125,15 | 1117,35 | 16.158 |
| 08 abr 2024 | 1124,80 | 1140,00 | 1117,35 | 1136,95 | 1129,07 | 47.254 |
| 05 abr 2024 | 1119,95 | 1125,75 | 1110,80 | 1114,95 | 1107,22 | 35.899 |
| 04 abr 2024 | 1139,35 | 1139,35 | 1108,65 | 1117,70 | 1109,95 | 43.014 |
| 03 abr 2024 | 1130,50 | 1130,50 | 1112,55 | 1119,35 | 1111,59 | 54.779 |
| 02 abr 2024 | 1092,15 | 1133,10 | 1085,10 | 1130,85 | 1123,01 | 143.217 |
| 01 abr 2024 | 1100,00 | 1103,25 | 1082,75 | 1086,85 | 1079,31 | 135.201 |
| 28 mar 2024 | 1105,20 | 1108,50 | 1093,65 | 1095,40 | 1087,80 | 103.372 |
| 27 mar 2024 | 1114,00 | 1115,00 | 1085,05 | 1089,35 | 1081,80 | 56.826 |
| 26 mar 2024 | 1110,75 | 1119,75 | 1106,05 | 1112,40 | 1104,69 | 51.939 |
| 22 mar 2024 | 1134,20 | 1140,00 | 1118,70 | 1121,80 | 1114,02 | 50.803 |
| 21 mar 2024 | 1135,00 | 1138,75 | 1121,45 | 1134,20 | 1126,33 | 53.612 |
| 20 mar 2024 | 1145,30 | 1152,55 | 1112,00 | 1123,25 | 1115,46 | 61.184 |
| 19 mar 2024 | 1182,95 | 1184,85 | 1139,60 | 1146,00 | 1138,05 | 25.138 |
| 18 mar 2024 | 1214,55 | 1214,55 | 1184,00 | 1186,60 | 1178,37 | 63.144 |
| 15 mar 2024 | 1207,95 | 1219,45 | 1176,00 | 1213,80 | 1205,38 | 105.519 |
| 14 mar 2024 | 1164,95 | 1205,00 | 1163,60 | 1194,95 | 1186,66 | 91.331 |
| 13 mar 2024 | 1212,45 | 1218,00 | 1170,30 | 1178,65 | 1170,48 | 86.543 |
| 12 mar 2024 | 1225,00 | 1225,70 | 1208,15 | 1214,40 | 1205,98 | 51.704 |
| 11 mar 2024 | 1264,90 | 1264,90 | 1209,75 | 1221,05 | 1212,58 | 63.830 |
| 07 mar 2024 | 1235,30 | 1269,60 | 1217,90 | 1261,00 | 1252,26 | 83.103 |
| 06 mar 2024 | 1213,45 | 1222,00 | 1192,45 | 1219,85 | 1211,39 | 40.500 |
| 05 mar 2024 | 1205,30 | 1211,95 | 1196,00 | 1200,20 | 1191,88 | 21.177 |
| 04 mar 2024 | 1207,15 | 1212,35 | 1189,60 | 1202,40 | 1194,06 | 27.377 |
| 01 mar 2024 | 1200,00 | 1213,25 | 1194,15 | 1200,05 | 1191,73 | 78.564 |
| 29 feb 2024 | 1165,15 | 1197,90 | 1151,25 | 1191,35 | 1183,09 | 46.558 |
| 28 feb 2024 | 1183,55 | 1205,00 | 1163,05 | 1167,85 | 1159,75 | 63.709 |
| 27 feb 2024 | 1181,80 | 1189,00 | 1174,35 | 1183,35 | 1175,14 | 37.386 |
| 26 feb 2024 | 1159,90 | 1182,45 | 1150,00 | 1176,60 | 1168,44 | 63.690 |
| 23 feb 2024 | 1159,00 | 1165,20 | 1155,30 | 1160,30 | 1152,25 | 18.367 |
| 22 feb 2024 | 1164,35 | 1164,35 | 1143,00 | 1158,95 | 1150,91 | 19.800 |
| 21 feb 2024 | 1150,65 | 1171,60 | 1149,75 | 1159,95 | 1151,91 | 64.913 |
| 20 feb 2024 | 1154,50 | 1158,30 | 1139,20 | 1154,30 | 1146,30 | 15.554 |
| 19 feb 2024 | 1148,55 | 1164,20 | 1144,85 | 1153,60 | 1145,60 | 27.687 |
| 16 feb 2024 | 1141,85 | 1149,85 | 1132,20 | 1147,15 | 1139,19 | 48.239 |
| 15 feb 2024 | 1138,55 | 1146,00 | 1127,25 | 1132,20 | 1124,35 | 17.314 |
| 14 feb 2024 | 1136,45 | 1140,00 | 1120,35 | 1134,95 | 1127,08 | 27.948 |
| 13 feb 2024 | 1120,15 | 1140,30 | 1118,30 | 1137,15 | 1129,26 | 65.304 |
| 12 feb 2024 | 1131,40 | 1134,00 | 1112,45 | 1122,35 | 1114,57 | 107.874 |
| 09 feb 2024 | 1143,45 | 1149,70 | 1119,65 | 1131,40 | 1123,55 | 71.133 |
| 08 feb 2024 | 1153,05 | 1162,20 | 1125,20 | 1138,50 | 1130,60 | 119.170 |
| 07 feb 2024 | 1166,15 | 1175,45 | 1153,10 | 1166,15 | 1158,06 | 56.913 |
| 06 feb 2024 | 1149,50 | 1166,50 | 1147,70 | 1162,75 | 1154,69 | 28.073 |
| 05 feb 2024 | 1168,20 | 1176,70 | 1147,10 | 1150,25 | 1142,27 | 250.083 |
| 02 feb 2024 | 1138,85 | 1170,00 | 1134,10 | 1162,45 | 1154,39 | 108.040 |
| 01 feb 2024 | 1119,40 | 1135,05 | 1108,00 | 1129,95 | 1122,11 | 1.032.260 |
| 31 ene 2024 | 1123,60 | 1127,60 | 1112,30 | 1117,40 | 1109,65 | 215.207 |
| 30 ene 2024 | 1142,15 | 1147,05 | 1120,75 | 1122,80 | 1115,01 | 44.840 |
| 29 ene 2024 | 1136,65 | 1149,00 | 1136,00 | 1141,10 | 1133,19 | 20.736 |
| 25 ene 2024 | 1158,80 | 1164,00 | 1133,00 | 1136,65 | 1128,77 | 19.032 |
| 24 ene 2024 | 1144,20 | 1160,80 | 1134,00 | 1158,80 | 1150,76 | 19.740 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.